$18.57 +0.17 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
9/23/201618.6519.0218.4118.571,125,104
9/22/201618.6018.9718.3918.40993,124
9/21/201618.3718.6218.2918.62802,035
9/20/201618.4018.5718.1918.391,027,161
9/19/201618.9518.9718.2118.251,035,418
9/16/201619.0919.1318.6818.72929,183
9/15/201618.9119.1118.8019.051,127,917
9/14/201619.0019.1818.7518.871,034,980
9/13/201619.0619.2618.8119.011,700,449
9/12/201619.2219.3018.9719.181,003,265
9/9/201619.5019.7019.0719.141,740,661
9/8/201619.9820.2319.6319.981,776,514
9/7/201619.6619.9319.4419.771,795,821
9/6/201619.1619.6619.1019.652,394,954
9/2/201618.0418.6418.0418.511,089,348
9/1/201617.6418.0917.6217.80855,620
8/31/201617.7717.7917.3117.612,427,990
8/30/201617.5617.7517.4617.63866,805
8/29/201617.2917.6517.2017.57554,771
8/26/201617.3617.7217.1517.251,195,339
8/25/201617.6217.6517.4017.481,597,800
8/24/201617.4617.8317.3117.711,157,242
8/23/201617.3917.5917.2217.471,306,351
8/22/201617.8917.9017.4317.491,417,227
8/19/201618.1418.1417.8318.001,360,792
8/18/201618.4918.5518.1118.21958,661
8/17/201618.6418.7318.1018.361,129,325
8/16/201618.9119.0218.8118.821,057,144
8/15/201618.7219.0518.7218.98996,717
8/12/201618.6818.8618.6618.821,458,249
8/11/201618.7118.9818.6918.881,147,624
8/10/201618.4618.7318.4318.622,662,897
8/9/201618.8518.9018.4618.722,116,014
8/8/201618.3418.6018.3018.511,622,864
8/5/201618.3118.4818.2218.421,653,278
8/4/201618.0618.1917.7618.193,442,328
8/3/201617.5517.7717.4017.701,875,010
8/2/201617.9717.9717.2417.422,601,445
8/1/201618.3418.3617.3817.392,517,452
7/29/201619.8019.8118.1218.275,383,732
7/28/201621.4321.4921.1121.201,525,728
7/27/201621.5121.5821.2921.42504,989
7/26/201620.9921.4620.9721.46739,173
7/25/201621.0121.2120.8320.95505,407
7/22/201620.8621.3120.6721.30603,634
7/21/201621.0021.1020.5520.70730,935
7/20/201621.1921.2220.7820.951,497,584
7/19/201621.1721.5121.0121.191,344,866
7/18/201620.7021.2020.7021.061,288,229
7/15/201621.9922.0821.2421.32902,832
7/14/201622.0022.1421.7822.02791,762
7/13/201621.8521.9321.2821.77727,800
7/12/201621.5821.9421.5821.72810,331
7/11/201621.6221.8921.2921.411,169,023
7/8/201621.3421.6621.1821.59859,103
7/7/201621.4821.8420.9120.951,090,949
7/6/201621.2421.3420.8921.30548,652
7/5/201622.0122.0121.2521.41993,371
7/1/201621.8021.9121.6321.76617,632
6/30/201621.9421.9721.4421.72984,700
6/29/201621.4321.7421.4121.57772,451
6/28/201621.3021.5020.9321.09953,920
6/27/201621.1021.1420.7420.991,536,006
6/24/201621.1221.5321.0121.341,370,502
6/23/201621.7622.0521.6122.03847,940
6/22/201621.5321.7621.4021.51866,315
6/21/201621.3521.6121.0321.451,079,471
6/20/201621.2621.4021.0421.06731,551
6/17/201621.3221.4720.8821.011,074,117
6/16/201620.4520.9520.3420.921,817,301
6/15/201620.0020.3819.8920.071,185,983
6/14/201620.3020.5519.6319.891,278,375
6/13/201620.0420.5220.0320.471,279,536
6/10/201620.7821.2320.4320.51847,809
6/9/201622.0022.0021.5421.69747,600
6/8/201622.1722.2722.0122.021,966,880
6/7/201621.4721.9621.4421.901,641,350
6/6/201621.3121.5021.0621.421,433,331
6/3/201621.2521.2620.8621.122,113,948
6/2/201620.6521.2820.6521.10940,542
6/1/201620.8121.0120.5620.79774,146
5/31/201621.0421.1520.6720.821,256,790
5/27/201621.2021.3420.8921.081,771,417
5/26/201621.2721.4721.1021.321,266,010
5/25/201621.4321.5321.1221.161,055,217
5/24/201621.2721.4221.0821.33559,177
5/23/201621.2121.2721.0421.12545,798
5/20/201621.2821.6821.2421.48561,768
5/19/201621.4921.4921.1421.341,338,724
5/18/201620.9321.6120.9321.32733,883
5/17/201621.3621.5521.1721.42820,043
5/16/201620.9521.5520.9521.36894,016
5/13/201621.3221.4720.9321.001,360,834
5/12/201622.2222.2621.5921.61686,365
5/11/201623.0223.0222.2222.22985,370
5/10/201622.2522.6722.1922.572,150,768
5/9/201621.7222.2021.7222.101,931,535
5/6/201622.4122.4921.8121.842,818,558
5/5/201622.7822.9522.2822.491,831,300
5/4/201622.7522.7922.5222.68999,162
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center